8,343円
ＧＭＯフィナンシャルゲートの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 16,780.0 | 16,900.0 | 16,220.0 | 16,840.0 | 8,420.0 | 48,300 |
| 2022/12/05 | 16,550.0 | 17,790.0 | 16,450.0 | 17,010.0 | 8,505.0 | 59,600 |
| 2022/12/02 | 17,300.0 | 17,300.0 | 16,580.0 | 16,610.0 | 8,305.0 | 26,900 |
| 2022/12/01 | 16,730.0 | 17,590.0 | 16,530.0 | 17,020.0 | 8,510.0 | 101,000 |
| 2022/11/30 | 16,670.0 | 16,700.0 | 15,910.0 | 15,930.0 | 7,965.0 | 32,400 |
| 2022/11/29 | 16,560.0 | 16,740.0 | 16,330.0 | 16,520.0 | 8,260.0 | 22,900 |
| 2022/11/28 | 16,400.0 | 16,960.0 | 16,270.0 | 16,890.0 | 8,445.0 | 22,600 |
| 2022/11/25 | 16,570.0 | 16,870.0 | 16,290.0 | 16,590.0 | 8,295.0 | 36,300 |
| 2022/11/24 | 15,620.0 | 16,650.0 | 15,620.0 | 16,640.0 | 8,320.0 | 58,500 |
| 2022/11/22 | 15,980.0 | 16,280.0 | 15,390.0 | 15,450.0 | 7,725.0 | 45,500 |
| 2022/11/21 | 16,350.0 | 16,430.0 | 15,850.0 | 16,140.0 | 8,070.0 | 39,300 |
| 2022/11/18 | 17,020.0 | 17,140.0 | 16,100.0 | 16,350.0 | 8,175.0 | 59,700 |
| 2022/11/17 | 16,900.0 | 17,100.0 | 16,500.0 | 17,040.0 | 8,520.0 | 55,700 |
| 2022/11/16 | 15,490.0 | 17,280.0 | 15,490.0 | 17,150.0 | 8,575.0 | 156,700 |
| 2022/11/15 | 14,400.0 | 16,470.0 | 14,130.0 | 15,380.0 | 7,690.0 | 197,300 |
| 2022/11/14 | 14,550.0 | 15,220.0 | 14,390.0 | 14,530.0 | 7,265.0 | 68,300 |
| 2022/11/11 | 14,180.0 | 14,510.0 | 13,980.0 | 14,330.0 | 7,165.0 | 71,800 |
| 2022/11/10 | 13,670.0 | 13,680.0 | 13,310.0 | 13,680.0 | 6,840.0 | 18,300 |
| 2022/11/09 | 13,830.0 | 14,090.0 | 13,620.0 | 13,670.0 | 6,835.0 | 27,500 |
| 2022/11/08 | 13,790.0 | 14,150.0 | 13,560.0 | 14,050.0 | 7,025.0 | 57,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＭＯフィナンシャルゲートの取引履歴を振り返りませんか？
ＧＭＯフィナンシャルゲートの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
